| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.02 | 11.47 | 10.91 | 11.19 | 11.19 | +0.21 (+1.91%) | 10,476,008 |
| 31 May 2021 | CNY | 10.98 | 11.09 | 10.77 | 10.98 | 10.98 | +0.01 (+0.09%) | 6,764,550 |
| 28 May 2021 | CNY | 10.72 | 11.36 | 10.71 | 10.97 | 10.97 | +0.14 (+1.29%) | 10,799,350 |
| 27 May 2021 | CNY | 10.35 | 11.15 | 10.32 | 10.83 | 10.83 | +0.5 (+4.84%) | 14,199,947 |
| 26 May 2021 | CNY | 10.26 | 10.38 | 10.19 | 10.33 | 10.33 | +0.05 (+0.49%) | 6,166,728 |
| 25 May 2021 | CNY | 10.34 | 10.34 | 10.15 | 10.28 | 10.28 | -0.01 (-0.10%) | 6,656,650 |
| 24 May 2021 | CNY | 10.28 | 10.35 | 10.15 | 10.29 | 10.29 | +0.04 (+0.39%) | 7,168,383 |
| 21 May 2021 | CNY | 9.98 | 10.5 | 9.94 | 10.25 | 10.25 | +0.29 (+2.91%) | 12,994,431 |
| 20 May 2021 | CNY | 10.14 | 10.23 | 9.9 | 9.96 | 9.96 | -0.24 (-2.35%) | 10,363,183 |
| 19 May 2021 | CNY | 10.35 | 10.46 | 10.12 | 10.2 | 10.2 | -0.15 (-1.45%) | 8,378,749 |
| 18 May 2021 | CNY | 10.2 | 10.47 | 10.04 | 10.35 | 10.35 | -0.18 (-1.71%) | 12,694,248 |
| 17 May 2021 | CNY | 9.93 | 11.31 | 9.93 | 10.53 | 10.53 | -1.69 (-13.83%) | 23,706,825 |
| 14 May 2021 | CNY | 12.18 | 12.69 | 12.18 | 12.22 | 12.22 | +0.02 (+0.16%) | 6,712,651 |
| 13 May 2021 | CNY | 12.58 | 12.64 | 12.2 | 12.2 | 12.2 | -0.5 (-3.94%) | 4,891,602 |
| 12 May 2021 | CNY | 12.58 | 12.73 | 12.5 | 12.7 | 12.7 | +0.06 (+0.47%) | 4,775,607 |
| 11 May 2021 | CNY | 12.89 | 13.09 | 12.59 | 12.64 | 12.64 | -0.31 (-2.39%) | 5,918,521 |
| 10 May 2021 | CNY | 13.23 | 13.34 | 12.72 | 12.95 | 12.95 | -0.17 (-1.30%) | 8,133,027 |
| 7 May 2021 | CNY | 12.66 | 13.36 | 12.5 | 13.12 | 13.12 | +0.46 (+3.63%) | 12,516,034 |
| 6 May 2021 | CNY | 12.65 | 12.84 | 12.27 | 12.66 | 12.66 | +0.18 (+1.44%) | 7,951,295 |
| 30 Apr 2021 | CNY | 12.23 | 12.93 | 12.02 | 12.48 | 12.48 | +0.47 (+3.91%) | 11,755,686 |
| 29 Apr 2021 | CNY | 11.96 | 12.33 | 11.89 | 12.01 | 12.01 | +0.1 (+0.84%) | 4,452,329 |
| 28 Apr 2021 | CNY | 11.81 | 11.97 | 11.7 | 11.91 | 11.91 | +0.07 (+0.59%) | 2,636,411 |
| 27 Apr 2021 | CNY | 12 | 12.02 | 11.7 | 11.84 | 11.84 | -0.07 (-0.59%) | 2,816,675 |
| 26 Apr 2021 | CNY | 11.91 | 12.23 | 11.86 | 11.91 | 11.91 | 0.0 (0.0%) | 3,975,569 |
| 23 Apr 2021 | CNY | 12.23 | 12.24 | 11.86 | 11.91 | 11.91 | -0.24 (-1.98%) | 3,014,288 |
| 22 Apr 2021 | CNY | 11.93 | 12.38 | 11.85 | 12.15 | 12.15 | +0.27 (+2.27%) | 5,083,684 |
| 21 Apr 2021 | CNY | 12.04 | 12.11 | 11.82 | 11.88 | 11.88 | -0.23 (-1.90%) | 3,425,118 |
| 20 Apr 2021 | CNY | 12.26 | 12.26 | 12.09 | 12.11 | 12.11 | -0.15 (-1.22%) | 3,355,007 |
| 19 Apr 2021 | CNY | 11.8 | 12.35 | 11.77 | 12.26 | 12.26 | +0.45 (+3.81%) | 6,248,431 |
| 16 Apr 2021 | CNY | 11.88 | 11.9 | 11.76 | 11.81 | 11.81 | 0.0 (0.0%) | 4,804,850 |
